Arbe Robotics Ltd. (ARBE)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 56,235 |
| 08 may 2024 | 1.6800 | 1.7350 | 1.6500 | 1.6700 | 1.6700 | 44,200 |
| 07 may 2024 | 1.7800 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 61,600 |
| 06 may 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 32,500 |
| 03 may 2024 | 1.8400 | 1.8500 | 1.7550 | 1.7660 | 1.7660 | 40,200 |
| 02 may 2024 | 1.8100 | 1.8400 | 1.7700 | 1.8180 | 1.8180 | 96,300 |
| 01 may 2024 | 1.7700 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 46,200 |
| 30 abr 2024 | 1.8200 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 48,100 |
| 29 abr 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8100 | 1.8100 | 41,600 |
| 26 abr 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 28,200 |
| 25 abr 2024 | 1.8300 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 17,400 |
| 24 abr 2024 | 1.8400 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 28,200 |
| 23 abr 2024 | 1.8000 | 1.8600 | 1.7840 | 1.8200 | 1.8200 | 77,900 |
| 22 abr 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8300 | 1.8300 | 74,500 |
| 19 abr 2024 | 1.9100 | 1.9100 | 1.8200 | 1.8400 | 1.8400 | 36,200 |
| 18 abr 2024 | 1.9000 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 22,400 |
| 17 abr 2024 | 1.8700 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 26,600 |
| 16 abr 2024 | 1.8800 | 1.9650 | 1.8600 | 1.8900 | 1.8900 | 56,700 |
| 15 abr 2024 | 1.9600 | 2.0000 | 1.8700 | 1.8900 | 1.8900 | 45,100 |
| 12 abr 2024 | 1.9300 | 1.9750 | 1.9200 | 1.9200 | 1.9200 | 25,700 |
| 11 abr 2024 | 1.9500 | 2.0900 | 1.9100 | 1.9400 | 1.9400 | 72,300 |
| 10 abr 2024 | 2.0100 | 2.0700 | 1.9800 | 2.0000 | 2.0000 | 13,700 |
| 09 abr 2024 | 2.0200 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 30,600 |
| 08 abr 2024 | 1.9800 | 2.1300 | 1.9760 | 2.0000 | 2.0000 | 110,300 |
| 05 abr 2024 | 2.0300 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 24,800 |
| 04 abr 2024 | 2.0000 | 2.1000 | 1.9800 | 2.0300 | 2.0300 | 49,000 |
| 03 abr 2024 | 1.9900 | 2.0280 | 1.9200 | 1.9700 | 1.9700 | 62,900 |
| 02 abr 2024 | 2.0500 | 2.0500 | 1.9200 | 2.0000 | 2.0000 | 83,600 |
| 01 abr 2024 | 2.0900 | 2.1400 | 2.0500 | 2.0700 | 2.0700 | 83,000 |
| 28 mar 2024 | 2.2000 | 2.3000 | 2.0600 | 2.0900 | 2.0900 | 141,100 |
| 27 mar 2024 | 2.1300 | 2.2600 | 2.1100 | 2.2000 | 2.2000 | 80,900 |
| 26 mar 2024 | 2.1100 | 2.1900 | 2.0600 | 2.1850 | 2.1850 | 103,700 |
| 25 mar 2024 | 2.2000 | 2.2600 | 2.1100 | 2.1400 | 2.1400 | 129,700 |
| 22 mar 2024 | 2.4300 | 2.5700 | 2.0300 | 2.0300 | 2.0300 | 251,500 |
| 21 mar 2024 | 2.0000 | 2.5500 | 1.9400 | 2.5000 | 2.5000 | 716,700 |
| 20 mar 2024 | 1.7600 | 2.0600 | 1.7600 | 1.9300 | 1.9300 | 301,800 |
| 19 mar 2024 | 1.8300 | 2.4000 | 1.8200 | 1.8300 | 1.8300 | 3,891,000 |
| 18 mar 2024 | 1.8300 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 47,200 |
| 15 mar 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 67,300 |
| 14 mar 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 76,500 |
| 13 mar 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 64,200 |
| 12 mar 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 33,900 |
| 11 mar 2024 | 1.6700 | 1.7700 | 1.6700 | 1.7400 | 1.7400 | 69,400 |
| 08 mar 2024 | 1.6500 | 1.7200 | 1.5900 | 1.6500 | 1.6500 | 138,700 |
| 07 mar 2024 | 1.7900 | 1.8000 | 1.3950 | 1.5600 | 1.5600 | 383,900 |
| 06 mar 2024 | 1.9300 | 1.9800 | 1.8600 | 1.9400 | 1.9400 | 79,100 |
| 05 mar 2024 | 1.8800 | 1.9190 | 1.8400 | 1.8510 | 1.8510 | 39,200 |
| 04 mar 2024 | 1.9600 | 2.0100 | 1.8600 | 1.8620 | 1.8620 | 66,800 |
| 01 mar 2024 | 1.9500 | 1.9900 | 1.8550 | 1.9100 | 1.9100 | 77,500 |
| 29 feb 2024 | 2.2400 | 2.2900 | 1.9500 | 1.9500 | 1.9500 | 61,800 |
| 28 feb 2024 | 2.0200 | 2.3700 | 1.9500 | 2.1650 | 2.1650 | 272,200 |
| 27 feb 2024 | 1.8400 | 2.0200 | 1.8100 | 2.0200 | 2.0200 | 102,500 |
| 26 feb 2024 | 1.7100 | 1.8930 | 1.7000 | 1.7800 | 1.7800 | 105,900 |
| 23 feb 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 56,700 |
| 22 feb 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 91,900 |
| 21 feb 2024 | 1.8100 | 1.8100 | 1.7400 | 1.7900 | 1.7900 | 51,900 |
| 20 feb 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 31,700 |
| 16 feb 2024 | 1.8900 | 1.9000 | 1.8000 | 1.8800 | 1.8800 | 57,400 |
| 15 feb 2024 | 1.8600 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 17,100 |
| 14 feb 2024 | 1.8000 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 67,200 |
| 13 feb 2024 | 1.8000 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 37,800 |
| 12 feb 2024 | 1.8200 | 1.9260 | 1.8200 | 1.8300 | 1.8300 | 48,700 |
| 09 feb 2024 | 1.8300 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 35,300 |
| 08 feb 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 58,400 |
| 07 feb 2024 | 1.8400 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 16,000 |
| 06 feb 2024 | 1.8300 | 1.8800 | 1.8200 | 1.8500 | 1.8500 | 31,900 |
| 05 feb 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8390 | 1.8390 | 24,700 |
| 02 feb 2024 | 1.8900 | 1.8980 | 1.8300 | 1.8390 | 1.8390 | 38,700 |
| 01 feb 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 28,400 |
| 31 ene 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 30,000 |
| 30 ene 2024 | 1.9000 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 24,800 |
| 29 ene 2024 | 1.8200 | 1.9780 | 1.8200 | 1.9000 | 1.9000 | 37,500 |
| 26 ene 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 21,100 |
| 25 ene 2024 | 1.8800 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 42,700 |
| 24 ene 2024 | 1.9800 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 42,500 |
| 23 ene 2024 | 2.0000 | 2.0000 | 1.9450 | 1.9800 | 1.9800 | 12,000 |
| 22 ene 2024 | 1.9000 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 19,200 |
| 19 ene 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9500 | 1.9500 | 38,200 |
| 18 ene 2024 | 1.9600 | 1.9600 | 1.8700 | 1.9400 | 1.9400 | 24,400 |
| 17 ene 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8680 | 1.8680 | 42,900 |
| 16 ene 2024 | 1.8800 | 1.9180 | 1.8200 | 1.8200 | 1.8200 | 47,400 |
| 12 ene 2024 | 1.9900 | 1.9900 | 1.8550 | 1.9200 | 1.9200 | 72,000 |
| 11 ene 2024 | 1.9900 | 1.9900 | 1.9200 | 1.9300 | 1.9300 | 38,200 |
| 10 ene 2024 | 2.0900 | 2.0900 | 1.9500 | 1.9600 | 1.9600 | 119,400 |
| 09 ene 2024 | 2.1200 | 2.1200 | 2.0790 | 2.0900 | 2.0900 | 16,500 |
| 08 ene 2024 | 2.0900 | 2.1400 | 2.0000 | 2.1200 | 2.1200 | 80,300 |
| 05 ene 2024 | 2.1500 | 2.1900 | 2.0300 | 2.0800 | 2.0800 | 151,000 |
| 04 ene 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1400 | 2.1400 | 13,600 |
| 03 ene 2024 | 2.3500 | 2.3500 | 2.1200 | 2.1300 | 2.1300 | 80,300 |
| 02 ene 2024 | 2.2100 | 2.3900 | 2.2100 | 2.2900 | 2.2900 | 66,500 |
| 29 dic 2023 | 2.3000 | 2.3700 | 2.1600 | 2.1800 | 2.1800 | 82,600 |
| 28 dic 2023 | 2.1800 | 2.3400 | 2.1790 | 2.2900 | 2.2900 | 38,000 |
| 27 dic 2023 | 2.2300 | 2.4200 | 2.2000 | 2.2200 | 2.2200 | 72,000 |
| 26 dic 2023 | 2.1200 | 2.2800 | 2.0500 | 2.2400 | 2.2400 | 50,200 |
| 22 dic 2023 | 2.2000 | 2.2800 | 2.0800 | 2.1200 | 2.1200 | 62,200 |
| 21 dic 2023 | 2.0900 | 2.2800 | 2.0900 | 2.2200 | 2.2200 | 59,800 |
| 20 dic 2023 | 2.1600 | 2.1900 | 2.0400 | 2.0900 | 2.0900 | 85,600 |
| 19 dic 2023 | 2.3100 | 2.3100 | 2.1150 | 2.1900 | 2.1900 | 72,400 |
| 18 dic 2023 | 2.1200 | 2.3090 | 2.0400 | 2.2100 | 2.2100 | 141,600 |
| 15 dic 2023 | 2.0000 | 2.1500 | 1.9800 | 2.1400 | 2.1400 | 72,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.